Skip to main content
Simplify Kayne Anderson Energy and Infrastructure Credit ETF (KNRG)
NYSEARCA: KNRG · Real-Time Price · USD
25.26
+0.03 (0.10%)
At close: Nov 11, 2026, 4:00 PM EST
25.26
0.00 (0.00%)
After-hours: Nov 11, 2026, 6:30 PM EST

KNRG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 202625.2125.2825.2025.2625.260.10%10,564
Nov 10, 202625.2125.2425.2125.2425.24-0.36%1,168
Nov 9, 202625.3325.3825.3225.3325.330.14%6,743
Nov 6, 202625.3025.3125.2925.2925.29-0.04%5,612
Nov 5, 202625.2925.3125.2925.3025.30-0.16%1,904
Nov 4, 202625.2925.3625.2925.3425.340.44%6,322
Nov 3, 202625.2225.2525.2225.2325.230.12%2,516
Nov 2, 202625.1825.2825.1825.2025.20-0.22%28,506
Oct 30, 202625.2225.3025.2225.2625.260.10%9,743
Oct 29, 202625.2325.2525.2225.2325.23-0.02%2,008
Oct 28, 202625.2225.2525.2125.2425.24-0.34%1,000
Oct 27, 202625.2425.3225.1825.3225.320.64%11,645
Oct 26, 202625.3025.3325.3025.3025.160.16%2,927
Oct 23, 202625.2225.2625.2225.2625.12-0.04%2,196
Oct 22, 202625.1725.4125.1725.2725.130.52%14,090
Oct 21, 202625.1425.1625.1225.1425.000.12%11,179
Oct 20, 202625.0725.1125.0425.1124.970.18%14,583
Oct 19, 202625.1325.1325.0325.0724.93-0.26%17,691
Oct 16, 202625.1625.1825.1125.1324.99-0.04%31,033
Oct 15, 202625.1625.1625.1325.1425.000.24%12,491
Oct 14, 202625.0325.0825.0325.0824.94-0.14%5,617
Oct 13, 202625.1225.1425.0925.1224.98-0.16%25,280
Oct 12, 202625.1025.1625.0425.1625.020.21%32,486
Oct 9, 202625.0725.1125.0425.1024.960.06%6,628
Oct 8, 202625.0425.0925.0125.0924.950.17%5,948
Oct 7, 202624.9725.0524.9725.0524.91-0.02%9,320
Oct 6, 202625.0125.0625.0125.0524.910.40%13,318
Oct 5, 202624.9524.9724.9324.9524.81-3,102
Oct 2, 202625.0125.1024.9524.9524.810.08%7,684
Oct 1, 202624.8924.9624.7924.9324.79-20,366
Sep 30, 202625.0125.0124.9224.9324.79-0.24%15,107
Sep 29, 202625.0125.0324.8124.9924.85-0.24%15,296
Sep 28, 202625.0525.1825.0225.0524.91-0.32%32,019
Sep 25, 202625.1525.1525.0725.1324.99-0.06%7,354
Sep 24, 202625.3625.3625.2925.2925.01-0.37%11,395
Sep 23, 202625.4925.4925.3825.3825.10-0.67%13,894
Sep 22, 202625.5625.6025.5425.5525.270.04%10,574
Sep 21, 202625.5425.5425.5325.5425.260.12%2,795
Sep 18, 202625.4925.5325.4825.5125.23-0.08%15,846
Sep 17, 202625.5325.5325.5125.5325.250.29%7,886
Sep 16, 202625.4925.5025.4225.4625.170.10%8,842
Sep 15, 202625.4425.4625.4325.4325.15-0.08%1,614
Sep 14, 202625.4725.4825.3125.4525.17-0.41%23,362
Sep 11, 202625.5625.5625.5525.5625.270.18%1,852
Sep 10, 202625.5525.5625.5125.5125.23-0.41%2,859
Sep 9, 202625.6225.6325.6025.6225.33-0.09%4,556
Sep 8, 202625.6325.6925.6325.6425.36-0.02%8,560
Sep 4, 202625.6525.6825.6325.6425.36-0.02%6,056
Sep 3, 202625.6325.6725.6325.6525.37-32,696
Sep 2, 202625.6225.7625.6225.6525.370.18%52,740